Historical Stock Prices

(ETF)
FCAN 
$23.5
*  
unch
unch
Get FCAN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FCAN now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 23.5 23.5 23.5 23.5 00
09/22/2016 23.5 23.5 23.5 23.5 00
09/21/2016 23.5 23.5 23.5 23.5 00
09/20/2016 23.5 23.5 23.5 23.5 00
09/19/2016 23.5 23.5 23.5 23.5 2,232
09/16/2016 23.35 23.3792 23.3 23.3 1,020
09/15/2016 23.67 23.67 23.67 23.67 00
09/14/2016 23.67 23.67 23.67 23.67 00
09/13/2016 23.67 23.67 23.67 23.67 282
09/12/2016 23.8533 23.8533 23.8533 23.8533 00
09/09/2016 24.001 24.001 23.8533 23.8533 326
09/08/2016 24.522 24.522 24.522 24.522 00
09/07/2016 24.522 24.522 24.522 24.522 108
09/06/2016 24.0499 24.0499 24.0499 24.0499 00
09/02/2016 24.0499 24.0499 24.0499 24.0499 00
09/01/2016 24.0499 24.0499 24.0499 24.0499 250
08/31/2016 23.9 23.9 23.9 23.9 100
08/30/2016 24.0315 24.0315 24.0315 24.0315 100
08/29/2016 24 24.05 24 24 400
08/26/2016 23.96 23.99 23.8 23.88 2,632
08/25/2016 24.04 24.04 24.04 24.04 396
08/24/2016 24.21 24.21 24.21 24.21 00
08/23/2016 24.21 24.21 24.21 24.21 00
08/22/2016 24.1808 24.21 24.1808 24.21 458
08/19/2016 24.42 24.42 24.42 24.42 00
08/18/2016 24.42 24.42 24.42 24.42 00
08/17/2016 24.339 24.42 24.339 24.42 511
08/16/2016 24.45 24.45 24.45 24.45 00
08/15/2016 24.45 24.45 24.45 24.45 234
08/12/2016 24.324 24.324 24.324 24.324 219
08/11/2016 24.616 24.616 24.616 24.616 712
08/10/2016 24.5123 24.5123 24.38 24.38 919
08/09/2016 24.0983 24.0983 24.0983 24.0983 00
08/08/2016 24.0983 24.0983 24.0983 24.0983 00
08/05/2016 24.0983 24.0983 24.0983 24.0983 00
08/04/2016 23.9901 24.0983 23.9901 24.0983 363
08/03/2016 23.85 23.9 23.82 23.89 3,180
08/02/2016 23.99 23.99 23.99 23.99 595
08/01/2016 23.82 23.82 23.71 23.787 32,500
07/29/2016 23.8901 24.028 23.8901 24.028 2,444
07/28/2016 23.751 23.7687 23.705 23.705 783
07/27/2016 23.7 23.745 23.691 23.745 1,192
07/26/2016 23.6387 23.6387 23.57 23.57 988
07/25/2016 23.37 23.3801 23.361 23.3801 1,765
07/22/2016 23.7 23.8 23.69 23.7 3,317
07/21/2016 23.75 23.75 23.75 23.75 00
07/20/2016 23.75 23.75 23.75 23.75 230
07/19/2016 23.8013 23.8825 23.8013 23.815 5,320
07/18/2016 23.84 23.84 23.84 23.84 265
07/15/2016 23.82 23.9042 23.82 23.9042 1,726
07/14/2016 23.1801 23.1801 23.1801 23.1801 00
07/13/2016 23.1801 23.1801 23.1801 23.1801 00
07/12/2016 23.1801 23.1801 23.1801 23.1801 00
07/11/2016 23.1801 23.1801 23.1801 23.1801 00
07/08/2016 23.1801 23.1801 23.1801 23.1801 215
07/07/2016 23.12 23.12 23.002 23.01 687
07/06/2016 23.1199 23.1199 23.1199 23.1199 238
07/05/2016 23.24 23.3899 23.24 23.2688 4,081
07/01/2016 23.58 23.58 23.3814 23.3814 1,913
06/30/2016 23.1301 23.1301 23.1301 23.1301 376
06/29/2016 22.9798 22.9798 22.9798 22.9798 499
06/28/2016 22.5 22.62 22.5 22.6105 2,994
06/27/2016 22.341 22.4299 22.2722 22.35 32,518
06/24/2016 22.66 22.99 22.66 22.91 873
06/23/2016 23.7 23.7 23.7 23.7 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?